Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.79 +0.74 (+2.46%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.890 4.011 3.890 4.011 14,631 +0.03(+0.76%)
Mar 30, 2015 3.909 3.981 3.909 3.981 3,741 +0.09(+2.43%)
Mar 27, 2015 3.921 3.921 3.879 3.887 29,034 -0.01(-0.20%)
Mar 26, 2015 4.027 4.027 3.845 3.894 25,055 -0.08(-1.90%)
Mar 25, 2015 3.970 3.974 3.896 3.970 101,138 +0.09(+2.34%)
Mar 23, 2015 3.879 3.879 3.879 3.879 58 -0.06(-1.44%)
Mar 20, 2015 3.841 3.943 3.841 3.936 88,898 +0.11(+2.97%)
Mar 19, 2015 3.845 3.845 3.807 3.822 7,538 +0.00(+0.00%)
Mar 18, 2015 3.811 3.879 3.800 3.822 50,493 +0.00(+0.00%)
Mar 17, 2015 3.784 3.879 3.784 3.822 21,834 +0.00(+0.00%)
Mar 16, 2015 3.853 3.860 3.784 3.822 25,969 -0.04(-0.98%)
Mar 13, 2015 3.830 4.057 3.815 3.860 167,861 +0.04(+0.99%)
Mar 12, 2015 3.811 3.849 3.807 3.822 76,127 -0.03(-0.79%)
Mar 11, 2015 3.879 3.879 3.830 3.853 6,244 +0.00(+0.00%)
Mar 10, 2015 3.822 3.871 3.800 3.853 17,046 +0.02(+0.49%)
Mar 09, 2015 3.807 3.837 3.807 3.834 27,272 +0.02(+0.60%)
Mar 06, 2015 3.883 3.909 3.788 3.811 16,071 -0.07(-1.76%)
Mar 05, 2015 3.947 3.955 3.871 3.879 14,773 -0.07(-1.82%)
Mar 04, 2015 3.974 3.970 3.947 3.951 17,183 -0.02(-0.48%)
Mar 03, 2015 4.049 4.049 3.959 3.970 22,497 -0.08(-1.96%)
Mar 02, 2015 3.913 4.068 3.860 4.049 68,232 +0.16(+4.09%)
Feb 27, 2015 3.853 3.890 3.826 3.890 37,223 +0.06(+1.58%)
Feb 26, 2015 3.781 3.938 3.777 3.830 14,588 +0.05(+1.40%)
Feb 25, 2015 3.773 3.804 3.724 3.777 114,123 +0.01(+0.22%)
Feb 24, 2015 3.765 3.769 3.765 3.769 7,723 +0.02(+0.59%)
Feb 23, 2015 3.765 3.769 3.747 3.747 40,175 -0.09(-2.37%)
Feb 20, 2015 3.765 3.837 3.728 3.837 14,255 +0.07(+1.91%)
Feb 19, 2015 3.765 3.822 3.765 3.765 49,241 -0.03(-0.67%)
Feb 18, 2015 3.792 3.853 3.784 3.791 37,186 -0.02(-0.43%)
Feb 17, 2015 3.837 3.909 3.803 3.807 63,832 -0.08(-2.14%)
Feb 13, 2015 3.815 3.890 3.890 3.890 8,719 +0.05(+1.28%)
Feb 12, 2015 3.822 3.890 3.822 3.841 10,194 +0.04(+1.00%)
Feb 11, 2015 4.053 4.053 3.788 3.803 85,986 -0.09(-2.24%)
Feb 10, 2015 4.106 4.163 3.887 3.890 45,600 -0.17(-4.10%)
Feb 09, 2015 4.125 4.125 4.027 4.057 7,277 -0.00(-0.09%)
Feb 06, 2015 4.087 4.087 4.046 4.061 25,800 -0.00(-0.09%)
Feb 05, 2015 3.890 4.106 3.890 4.064 72,470 +0.19(+5.00%)
Feb 04, 2015 3.860 3.898 3.860 3.871 13,603 -0.01(-0.22%)
Feb 03, 2015 3.928 3.936 3.873 3.879 14,335 -0.05(-1.34%)
Feb 02, 2015 3.921 3.959 3.917 3.932 13,402 -0.02(-0.57%)
Jan 30, 2015 3.871 3.955 3.871 3.955 14,033 +0.06(+1.46%)
Jan 29, 2015 3.860 3.898 3.860 3.898 18,792 +0.03(+0.78%)
Jan 28, 2015 3.803 3.875 3.803 3.868 43,549 +0.01(+0.20%)
Jan 27, 2015 3.784 3.875 3.784 3.860 65,711 +0.04(+1.09%)
Jan 26, 2015 3.716 3.875 3.716 3.818 167,999 +0.10(+2.64%)
Jan 23, 2015 3.765 3.768 3.716 3.720 11,098 +0.00(+0.00%)
Jan 22, 2015 3.747 3.747 3.690 3.720 25,895 -0.03(-0.71%)
Jan 21, 2015 3.724 3.762 3.697 3.747 91,496 +0.05(+1.38%)
Jan 20, 2015 3.690 3.709 3.675 3.695 26,622 +0.03(+0.77%)
Jan 16, 2015 3.641 3.690 3.641 3.667 24,873 +0.03(+0.73%)
Jan 15, 2015 3.765 3.777 3.641 3.641 43,779 -0.10(-2.63%)
Jan 14, 2015 3.750 3.758 3.728 3.739 5,411 +0.02(+0.41%)
Jan 13, 2015 3.720 3.769 3.637 3.724 17,952 +0.02(+0.41%)
Jan 12, 2015 3.709 3.709 3.709 3.709 274 +0.03(+0.93%)
Jan 09, 2015 3.675 3.686 3.675 3.675 1,849 -0.01(-0.31%)
Jan 08, 2015 3.709 3.709 3.686 3.686 2,602 -0.08(-2.11%)
Jan 07, 2015 3.637 3.773 3.637 3.765 14,985 +0.13(+3.54%)
Jan 06, 2015 3.762 3.762 3.625 3.637 17,418 -0.14(-3.61%)
Jan 05, 2015 3.720 3.773 3.656 3.773 27,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.